Columbia Moderate Growth Portfolio Fund (CMETX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.41
+0.01 (0.02%)
At close: Aug 26, 2026
CMETX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.25% |
| Aug 26, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.02% |
| Aug 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.36% |
| Aug 24, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.17% |
| Aug 21, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.33% |
| Aug 20, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.56% |
| Aug 19, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.31% |
| Aug 18, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.74% |
| Aug 17, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.28% |
| Aug 14, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.05% |
| Aug 13, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.37% |
| Aug 12, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.28% |
| Aug 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.02% |
| Aug 10, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.28% |
| Aug 7, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.67% |
| Aug 6, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.29% |
| Aug 5, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.09% |
| Aug 4, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 1.26% |
| Aug 3, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.87% |
| Jul 31, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Jul 30, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.01% |
| Jul 29, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -1.03% |
| Jul 28, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.19% |
| Jul 27, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.24% |
| Jul 24, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.10% |
| Jul 23, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.70% |
| Jul 22, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.17% |
| Jul 21, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.63% |
| Jul 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.35% |
| Jul 17, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.50% |
| Jul 16, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.24% |
| Jul 15, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.32% |
| Jul 14, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.44% |
| Jul 13, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -0.64% |
| Jul 10, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.17% |
| Jul 9, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 0.63% |
| Jul 8, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.36% |
| Jul 7, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.63% |
| Jul 6, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.54% |
| Jul 2, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.11% |
| Jul 1, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.31% |
| Jun 30, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.24% |
| Jun 29, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.49% |
| Jun 26, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.05% |
| Jun 25, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.21% |
| Jun 24, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.18% |
| Jun 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.82% |
| Jun 22, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.19% |
| Jun 18, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.75% |
| Jun 17, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.88% |